Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.715 | 9.801 | 9.516 | 9.772 | 336,408 | +0.06(+0.59%) |
Aug 30, 2017 | 9.430 | 9.801 | 9.430 | 9.715 | 624,746 | +0.28(+3.02%) |
Aug 29, 2017 | 9.174 | 9.487 | 9.146 | 9.430 | 218,836 | +0.17(+1.85%) |
Aug 28, 2017 | 9.060 | 9.288 | 9.003 | 9.259 | 508,534 | +0.20(+2.20%) |
Aug 25, 2017 | 9.032 | 9.117 | 8.975 | 9.060 | 217,974 | +0.11(+1.27%) |
Aug 24, 2017 | 9.060 | 9.074 | 8.889 | 8.946 | 223,088 | -0.06(-0.63%) |
Aug 23, 2017 | 9.089 | 9.117 | 9.003 | 9.003 | 95,961 | -0.11(-1.25%) |
Aug 22, 2017 | 9.060 | 9.202 | 9.003 | 9.117 | 165,408 | +0.09(+0.95%) |
Aug 21, 2017 | 9.032 | 9.117 | 8.946 | 9.032 | 211,758 | +0.03(+0.32%) |
Aug 18, 2017 | 8.946 | 9.060 | 8.889 | 9.003 | 137,330 | -0.03(-0.32%) |
Aug 17, 2017 | 9.202 | 9.259 | 9.003 | 9.032 | 193,465 | -0.20(-2.16%) |
Aug 16, 2017 | 9.288 | 9.402 | 9.146 | 9.231 | 151,632 | -0.06(-0.61%) |
Aug 15, 2017 | 9.316 | 9.373 | 9.202 | 9.288 | 213,194 | +0.00(+0.00%) |
Aug 14, 2017 | 9.202 | 9.373 | 9.188 | 9.288 | 221,375 | +0.14(+1.56%) |
Aug 11, 2017 | 9.202 | 9.231 | 9.089 | 9.146 | 225,994 | +0.03(+0.31%) |
Aug 10, 2017 | 9.259 | 9.288 | 9.060 | 9.117 | 197,441 | -0.20(-2.14%) |
Aug 09, 2017 | 9.259 | 9.430 | 9.202 | 9.316 | 261,023 | +0.00(+0.00%) |
Aug 08, 2017 | 9.316 | 9.544 | 9.259 | 9.316 | 135,888 | -0.03(-0.30%) |
Aug 07, 2017 | 9.373 | 9.470 | 9.202 | 9.345 | 156,051 | +0.03(+0.31%) |
Aug 04, 2017 | 9.259 | 9.459 | 9.202 | 9.316 | 166,696 | +0.11(+1.24%) |
Aug 03, 2017 | 9.288 | 9.345 | 9.146 | 9.202 | 157,805 | -0.03(-0.31%) |
Aug 02, 2017 | 9.345 | 9.373 | 9.117 | 9.231 | 185,553 | -0.14(-1.52%) |
Aug 01, 2017 | 9.174 | 9.373 | 9.060 | 9.373 | 330,822 | +0.28(+3.13%) |
Jul 31, 2017 | 9.316 | 9.089 | 9.089 | 270,613 | -0.14(-1.54%) | |
Jul 28, 2017 | 9.032 | 9.259 | 9.003 | 9.231 | 211,786 | +0.20(+2.21%) |
Jul 27, 2017 | 9.316 | 9.402 | 8.946 | 9.032 | 291,240 | -0.26(-2.76%) |
Jul 26, 2017 | 9.345 | 9.432 | 9.231 | 9.288 | 467,414 | -0.06(-0.61%) |
Jul 25, 2017 | 9.402 | 9.430 | 9.316 | 9.345 | 347,415 | +0.03(+0.31%) |
Jul 24, 2017 | 9.402 | 9.459 | 9.231 | 9.316 | 287,766 | -0.11(-1.21%) |
Jul 21, 2017 | 10.20 | 10.20 | 9.202 | 9.430 | 482,227 | +0.20(+2.16%) |
Jul 20, 2017 | 9.117 | 9.259 | 9.003 | 9.231 | 156,080 | +0.11(+1.25%) |
Jul 19, 2017 | 9.146 | 9.331 | 9.089 | 9.117 | 160,698 | -0.06(-0.62%) |
Jul 18, 2017 | 9.259 | 9.373 | 9.146 | 9.174 | 164,625 | -0.14(-1.53%) |
Jul 17, 2017 | 9.316 | 9.345 | 9.202 | 9.316 | 202,320 | -0.03(-0.30%) |
Jul 14, 2017 | 9.373 | 9.373 | 9.245 | 9.345 | 173,521 | +0.00(+0.00%) |
Jul 13, 2017 | 9.373 | 9.373 | 9.259 | 9.345 | 234,771 | +0.03(+0.31%) |
Jul 12, 2017 | 9.117 | 9.345 | 9.117 | 9.316 | 210,467 | +0.20(+2.19%) |
Jul 11, 2017 | 9.202 | 9.288 | 8.946 | 9.117 | 361,265 | -0.14(-1.54%) |
Jul 10, 2017 | 9.345 | 9.345 | 9.202 | 9.259 | 333,249 | -0.07(-0.79%) |
Jul 07, 2017 | 9.265 | 9.351 | 9.163 | 9.334 | 208,506 | +0.12(+1.30%) |
Jul 06, 2017 | 9.231 | 9.368 | 9.111 | 9.214 | 360,375 | -0.09(-0.92%) |
Jul 05, 2017 | 9.453 | 9.496 | 9.282 | 9.299 | 301,165 | -0.21(-2.16%) |
Jul 03, 2017 | 9.453 | 9.539 | 9.316 | 9.504 | 195,958 | +0.14(+1.46%) |
Jun 30, 2017 | 9.436 | 9.265 | 9.368 | 344,615 | +0.00(+0.00%) | |
Jun 29, 2017 | 9.504 | 9.522 | 9.311 | 9.368 | 191,378 | -0.09(-0.90%) |
Jun 28, 2017 | 9.299 | 9.504 | 9.299 | 9.453 | 347,288 | +0.21(+2.22%) |
Jun 27, 2017 | 9.402 | 9.416 | 9.248 | 9.248 | 252,129 | -0.10(-1.10%) |
Jun 26, 2017 | 9.351 | 9.428 | 9.231 | 9.351 | 199,682 | +0.07(+0.74%) |
Jun 23, 2017 | 9.231 | 9.368 | 9.197 | 9.282 | 499,677 | +0.03(+0.37%) |
Jun 22, 2017 | 9.282 | 9.368 | 9.163 | 9.248 | 388,676 | -0.05(-0.55%) |
Jun 21, 2017 | 9.436 | 9.436 | 9.265 | 9.299 | 267,865 | -0.12(-1.27%) |
Jun 20, 2017 | 9.658 | 9.658 | 9.402 | 9.419 | 249,189 | -0.22(-2.30%) |
Jun 19, 2017 | 9.453 | 9.658 | 9.419 | 9.641 | 453,744 | +0.19(+1.99%) |
Jun 16, 2017 | 9.265 | 9.522 | 9.111 | 9.453 | 526,581 | +0.10(+1.10%) |
Jun 15, 2017 | 9.214 | 9.402 | 9.214 | 9.351 | 231,370 | +0.02(+0.18%) |
Jun 14, 2017 | 9.351 | 9.487 | 9.248 | 9.334 | 320,534 | -0.03(-0.27%) |
Jun 13, 2017 | 9.462 | 9.499 | 9.308 | 9.359 | 349,670 | -0.03(-0.36%) |
Jun 12, 2017 | 9.393 | 9.530 | 9.359 | 9.393 | 595,951 | -0.03(-0.27%) |
Jun 09, 2017 | 9.188 | 9.513 | 9.137 | 9.419 | 969,484 | +0.23(+2.51%) |
Jun 08, 2017 | 9.052 | 9.205 | 8.949 | 9.188 | 557,152 | +0.15(+1.70%) |
Jun 07, 2017 | 8.727 | 9.035 | 8.719 | 9.035 | 350,077 | +0.29(+3.32%) |
Jun 06, 2017 | 8.659 | 8.830 | 8.608 | 8.744 | 427,643 | +0.03(+0.39%) |
Jun 05, 2017 | 8.727 | 8.796 | 8.659 | 8.710 | 309,766 | -0.05(-0.58%) |
Jun 02, 2017 | 8.574 | 8.779 | 8.505 | 8.761 | 388,548 | +0.20(+2.40%) |